Mercados españoles cerrados

CenterPoint Energy, Inc. (CNP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,30+0,23 (+0,77%)
A partir del 01:38PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202429,0729,3528,8629,3029,302.826.418
24 abr 202428,5129,1828,3529,0729,074.112.600
23 abr 202428,7028,9828,6528,7328,732.588.000
22 abr 202428,5328,9528,3828,7828,782.983.000
19 abr 202428,0828,5327,9928,5328,533.338.100
18 abr 202427,8528,0127,6627,9527,952.506.100
17 abr 202427,4327,7827,3327,7027,704.490.500
16 abr 202427,3127,3726,9027,2227,229.553.100
15 abr 202427,5927,7527,2427,4027,403.613.200
12 abr 202427,6227,7727,3127,4627,463.683.200
11 abr 202427,5327,7727,2227,5827,585.612.100
10 abr 202427,7327,8427,3227,3727,374.836.300
09 abr 202428,3128,4728,1828,2828,284.468.000
08 abr 202428,1128,3127,9928,2228,225.155.500
05 abr 202427,9428,1027,7328,0528,055.376.700
04 abr 202428,3728,4027,9028,1028,103.393.800
03 abr 202428,5028,5028,1228,1528,153.163.600
02 abr 202428,4428,7828,4128,4428,445.008.900
01 abr 202428,4828,5428,0928,4228,424.929.300
28 mar 202428,2928,5428,2328,4928,494.440.100
27 mar 202427,4528,3027,4228,2928,295.656.100
26 mar 202427,5927,6127,1627,2327,235.757.600
25 mar 202427,9327,9427,5227,6027,604.728.000
22 mar 202428,1928,1927,8027,8327,834.073.400
21 mar 202428,1328,2927,9827,9927,994.346.900
20 mar 202428,0828,2927,9428,1028,104.476.500
19 mar 202428,0628,2927,9728,1828,184.344.000
18 mar 202427,8428,1527,7727,9427,943.485.300
15 mar 202427,6928,1227,6527,8727,879.392.700
14 mar 202427,8628,1427,6227,8927,896.003.500
13 mar 202428,2528,5027,9928,0028,004.167.700
12 mar 202428,3728,5528,1028,1328,133.514.900
11 mar 202428,3128,7128,3128,5228,524.272.900
08 mar 202428,3628,4828,0928,3328,333.468.000
07 mar 202428,5628,6128,2428,3128,312.919.400
06 mar 202428,1028,4028,0328,3028,303.912.200
05 mar 202428,0428,5527,7227,8927,895.967.300
04 mar 202427,2727,9627,2427,9427,943.127.300
01 mar 202427,4627,5027,0627,4427,443.062.100
29 feb 202427,6227,7527,4827,5027,503.380.100
28 feb 202427,5927,7327,4427,4827,483.332.900
27 feb 202427,4027,6627,2527,6527,653.803.800
26 feb 202427,7327,8227,2727,3027,303.435.900
23 feb 202428,0028,1527,8427,9127,914.154.900
22 feb 202428,0828,0927,7427,8727,873.901.300
21 feb 202427,9928,2827,7728,2828,285.721.700
20 feb 202427,8928,2027,5727,7927,795.225.800
16 feb 202427,7928,0027,5927,8827,883.518.600
15 feb 202427,4827,8927,4527,8727,874.007.500
14 feb 202427,2927,4027,1427,3527,353.375.600
14 feb 20240.2 Dividendo
13 feb 202427,6827,7726,9527,4427,243.961.100
12 feb 202427,5727,8227,4427,7527,552.892.300
09 feb 202427,3127,6027,2927,5327,332.595.100
08 feb 202427,4227,5127,1827,4327,232.740.400
07 feb 202427,7727,7727,4527,5727,372.628.200
06 feb 202427,4627,7527,4027,6127,413.325.300
05 feb 202427,6827,8927,4427,5327,333.716.700
02 feb 202428,0928,2127,6527,9527,752.998.100
01 feb 202427,8328,3827,6828,3828,173.491.100
31 ene 202428,2028,2827,7027,9427,743.955.700
30 ene 202427,7728,0527,6227,9727,775.307.700
29 ene 202427,5527,9227,4327,9127,713.611.200
26 ene 202427,6227,7227,3827,5727,373.448.700
25 ene 202427,4527,6327,1727,5227,325.044.200
24 ene 202427,7127,7427,0927,1426,944.599.900
23 ene 202427,3827,5127,1227,5027,3011.149.000
22 ene 202427,7727,9227,4427,4727,274.750.500
19 ene 202427,9027,9027,5127,7727,574.709.200
18 ene 202427,9027,9527,5527,7727,574.218.800
17 ene 202428,3128,6427,8528,0527,852.961.000
16 ene 202428,4128,6428,3028,5328,324.336.000
12 ene 202428,5728,6528,3228,5728,363.150.100
11 ene 202429,1329,1428,2728,3528,145.884.600
10 ene 202429,2229,4629,1529,2529,044.137.600
09 ene 202429,2429,4129,1229,2329,022.602.400
08 ene 202429,1929,4229,1229,4129,203.560.400
05 ene 202429,0329,3328,9229,2429,033.125.500
04 ene 202429,2529,4429,0729,0828,873.655.400
03 ene 202429,0229,1828,8829,1328,923.598.200
02 ene 202428,5229,0628,4029,0128,803.902.200
29 dic 202328,4628,5828,3528,5728,362.830.700
28 dic 202328,3528,6128,3428,5628,351.863.300
27 dic 202328,4228,5128,2728,3828,172.196.800
26 dic 202328,3228,6228,2728,5028,292.524.100
22 dic 202328,4628,7128,3528,3828,172.239.300
21 dic 202328,3728,6328,1828,3028,092.855.000
20 dic 202328,8928,9828,2928,3028,094.627.700
19 dic 202328,9029,0028,7628,9728,762.342.800
18 dic 202328,9829,1228,7228,8128,603.470.200
15 dic 202329,2029,4528,6128,8628,659.030.300
14 dic 202330,5530,5529,6429,7029,486.284.300
13 dic 202329,0230,2328,8630,2029,986.219.600
12 dic 202329,1329,1528,8029,0128,803.288.900
11 dic 202328,6229,0628,6229,0528,844.078.800
08 dic 202328,8028,9028,5028,7728,565.594.400
07 dic 202328,8229,1428,5928,7628,555.405.500
06 dic 202328,7128,8328,4528,7828,574.840.800
05 dic 202328,8328,8628,4128,5628,353.948.900
04 dic 202328,5929,0928,5228,8528,646.529.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...